Obigo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,080.00 | 5,430.00 | 4,990.00 | 5,220.00 | 5,220.00 | 41,418 |
| 2026-04-17 | 5,320.00 | 5,320.00 | 5,060.00 | 5,130.00 | 5,130.00 | 43,149 |
| 2026-04-16 | 5,050.00 | 5,330.00 | 5,050.00 | 5,320.00 | 5,320.00 | 68,068 |
| 2026-04-15 | 4,900.00 | 5,150.00 | 4,810.00 | 5,010.00 | 5,010.00 | 134,570 |
| 2026-04-14 | 5,030.00 | 5,230.00 | 4,865.00 | 4,885.00 | 4,885.00 | 109,259 |
| 2026-04-13 | 5,140.00 | 5,300.00 | 4,940.00 | 4,990.00 | 4,990.00 | 87,811 |
| 2026-04-10 | 5,600.00 | 5,630.00 | 5,180.00 | 5,250.00 | 5,250.00 | 124,624 |
| 2026-04-09 | 6,000.00 | 6,000.00 | 5,470.00 | 5,580.00 | 5,580.00 | 115,897 |
| 2026-04-08 | 4,950.00 | 6,050.00 | 4,770.00 | 5,800.00 | 5,800.00 | 675,862 |
| 2026-04-07 | 4,590.00 | 4,840.00 | 4,545.00 | 4,800.00 | 4,800.00 | 49,517 |
| 2026-04-06 | 4,520.00 | 4,555.00 | 4,440.00 | 4,540.00 | 4,540.00 | 26,780 |
| 2026-04-03 | 4,410.00 | 4,500.00 | 4,390.00 | 4,470.00 | 4,470.00 | 13,772 |
| 2026-04-02 | 4,480.00 | 4,545.00 | 4,350.00 | 4,360.00 | 4,360.00 | 16,938 |
| 2026-04-01 | 4,375.00 | 4,545.00 | 4,375.00 | 4,480.00 | 4,480.00 | 11,696 |
| 2026-03-31 | 4,470.00 | 4,470.00 | 4,345.00 | 4,380.00 | 4,380.00 | 25,041 |
| 2026-03-30 | 4,690.00 | 4,690.00 | 4,460.00 | 4,470.00 | 4,470.00 | 22,175 |
| 2026-03-27 | 4,350.00 | 4,775.00 | 4,275.00 | 4,690.00 | 4,690.00 | 73,080 |
| 2026-03-26 | 4,250.00 | 4,625.00 | 4,250.00 | 4,410.00 | 4,410.00 | 107,773 |
| 2026-03-25 | 4,300.00 | 4,310.00 | 4,205.00 | 4,235.00 | 4,235.00 | 18,196 |
| 2026-03-24 | 4,200.00 | 4,285.00 | 4,145.00 | 4,230.00 | 4,230.00 | 16,104 |
| 2026-03-23 | 4,290.00 | 4,290.00 | 4,100.00 | 4,150.00 | 4,150.00 | 33,051 |
| 2026-03-20 | 4,265.00 | 4,330.00 | 4,255.00 | 4,290.00 | 4,290.00 | 13,852 |
| 2026-03-19 | 4,305.00 | 4,330.00 | 4,265.00 | 4,275.00 | 4,275.00 | 17,733 |
| 2026-03-18 | 4,295.00 | 4,350.00 | 4,285.00 | 4,340.00 | 4,340.00 | 20,060 |
| 2026-03-17 | 4,345.00 | 4,375.00 | 4,305.00 | 4,330.00 | 4,330.00 | 22,884 |
| 2026-03-16 | 4,405.00 | 4,405.00 | 4,295.00 | 4,305.00 | 4,305.00 | 20,725 |
| 2026-03-13 | 4,285.00 | 4,410.00 | 4,240.00 | 4,385.00 | 4,385.00 | 20,572 |
| 2026-03-12 | 4,360.00 | 4,370.00 | 4,245.00 | 4,290.00 | 4,290.00 | 29,147 |
| 2026-03-11 | 4,320.00 | 4,405.00 | 4,245.00 | 4,320.00 | 4,320.00 | 21,280 |
| 2026-03-10 | 4,140.00 | 4,385.00 | 4,140.00 | 4,265.00 | 4,265.00 | 21,085 |
| 2026-03-09 | 4,205.00 | 4,255.00 | 4,055.00 | 4,140.00 | 4,140.00 | 45,967 |
| 2026-03-06 | 4,380.00 | 4,405.00 | 4,190.00 | 4,350.00 | 4,350.00 | 37,546 |
| 2026-03-05 | 4,160.00 | 4,425.00 | 4,160.00 | 4,380.00 | 4,380.00 | 41,417 |
| 2026-03-04 | 4,510.00 | 4,620.00 | 4,060.00 | 4,155.00 | 4,155.00 | 135,519 |
| 2026-03-03 | 4,700.00 | 4,825.00 | 4,650.00 | 4,650.00 | 4,650.00 | 51,138 |
| 2026-02-27 | 4,900.00 | 4,900.00 | 4,705.00 | 4,785.00 | 4,785.00 | 66,013 |
| 2026-02-26 | 4,845.00 | 4,930.00 | 4,755.00 | 4,850.00 | 4,850.00 | 32,331 |
| 2026-02-25 | 4,805.00 | 4,920.00 | 4,755.00 | 4,860.00 | 4,860.00 | 38,732 |
| 2026-02-24 | 4,800.00 | 4,835.00 | 4,735.00 | 4,800.00 | 4,800.00 | 55,046 |
| 2026-02-23 | 4,945.00 | 4,990.00 | 4,780.00 | 4,800.00 | 4,800.00 | 77,023 |
| 2026-02-20 | 5,080.00 | 5,080.00 | 4,870.00 | 4,945.00 | 4,945.00 | 85,088 |
| 2026-02-19 | 5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 50,048 |
| 2026-02-13 | 5,460.00 | 5,460.00 | 5,070.00 | 5,100.00 | 5,100.00 | 75,344 |
| 2026-02-12 | 5,450.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 21,573 |
| 2026-02-11 | 5,300.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | 26,113 |
| 2026-02-10 | 5,350.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 14,471 |
| 2026-02-09 | 5,220.00 | 5,320.00 | 5,170.00 | 5,300.00 | 5,300.00 | 28,899 |
| 2026-02-06 | 5,190.00 | 5,200.00 | 4,980.00 | 5,170.00 | 5,170.00 | 43,160 |
| 2026-02-05 | 5,250.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | 29,147 |
| 2026-02-04 | 5,320.00 | 5,350.00 | 5,110.00 | 5,250.00 | 5,250.00 | 36,718 |
| 2026-02-03 | 5,400.00 | 5,490.00 | 5,220.00 | 5,320.00 | 5,320.00 | 43,093 |
| 2026-02-02 | 5,550.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,330.00 | 41,309 |
| 2026-01-30 | 5,760.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | 69,991 |
| 2026-01-29 | 5,800.00 | 5,820.00 | 5,560.00 | 5,740.00 | 5,740.00 | 87,401 |
| 2026-01-28 | 5,850.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 78,922 |
| 2026-01-27 | 5,960.00 | 5,960.00 | 5,780.00 | 5,850.00 | 5,850.00 | 46,127 |
| 2026-01-26 | 6,050.00 | 6,050.00 | 5,750.00 | 5,960.00 | 5,960.00 | 60,552 |
| 2026-01-23 | 5,930.00 | 6,060.00 | 5,800.00 | 5,940.00 | 5,940.00 | 80,001 |
| 2026-01-22 | 6,090.00 | 6,180.00 | 5,930.00 | 5,930.00 | 5,930.00 | 98,259 |
| 2026-01-21 | 6,200.00 | 6,310.00 | 5,980.00 | 6,070.00 | 6,070.00 | 127,350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.